Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.98 | 37.02 | 36.11 | 36.12 | 7,620,229 | -1.08(-2.90%) |
Jul 30, 2014 | 37.87 | 37.96 | 37.18 | 37.20 | 5,116,172 | -0.62(-1.64%) |
Jul 29, 2014 | 38.04 | 38.27 | 37.82 | 37.82 | 2,730,879 | -0.26(-0.68%) |
Jul 28, 2014 | 38.02 | 38.28 | 38.02 | 38.08 | 2,638,039 | +0.04(+0.11%) |
Jul 25, 2014 | 38.12 | 38.17 | 37.91 | 38.04 | 2,312,070 | -0.10(-0.26%) |
Jul 24, 2014 | 38.14 | 38.23 | 38.09 | 38.14 | 2,848,225 | +0.04(+0.09%) |
Jul 23, 2014 | 38.14 | 38.25 | 38.04 | 38.10 | 3,072,592 | -0.04(-0.09%) |
Jul 22, 2014 | 38.00 | 38.25 | 37.97 | 38.14 | 2,456,774 | +0.06(+0.17%) |
Jul 21, 2014 | 38.13 | 38.24 | 38.01 | 38.07 | 2,359,270 | -0.14(-0.38%) |
Jul 18, 2014 | 38.19 | 38.36 | 38.04 | 38.22 | 3,992,508 | +0.20(+0.53%) |
Jul 17, 2014 | 38.17 | 38.30 | 38.01 | 38.01 | 3,622,398 | -0.22(-0.56%) |
Jul 16, 2014 | 38.16 | 38.26 | 37.97 | 38.23 | 3,930,844 | +0.11(+0.28%) |
Jul 15, 2014 | 38.18 | 38.25 | 38.09 | 38.12 | 3,374,146 | -0.08(-0.21%) |
Jul 14, 2014 | 38.26 | 38.37 | 38.16 | 38.20 | 3,165,916 | +0.09(+0.25%) |
Jul 11, 2014 | 38.23 | 38.23 | 37.98 | 38.11 | 2,851,340 | -0.08(-0.21%) |
Jul 10, 2014 | 38.10 | 38.36 | 37.98 | 38.19 | 3,801,241 | -0.17(-0.45%) |
Jul 09, 2014 | 38.41 | 38.48 | 38.19 | 38.36 | 3,764,483 | +0.12(+0.30%) |
Jul 08, 2014 | 38.17 | 38.48 | 37.98 | 38.25 | 5,373,774 | +0.06(+0.17%) |
Jul 07, 2014 | 37.95 | 38.34 | 37.95 | 38.18 | 4,105,056 | +0.26(+0.70%) |
Jul 03, 2014 | 38.14 | 37.92 | 37.92 | 37.92 | 4,162,602 | +0.03(+0.08%) |
Jul 02, 2014 | 37.80 | 37.98 | 37.74 | 37.89 | 3,449,349 | +0.08(+0.21%) |
Jul 01, 2014 | 37.29 | 37.96 | 37.29 | 37.81 | 5,490,061 | +0.26(+0.69%) |
Jun 30, 2014 | 37.34 | 37.76 | 37.22 | 37.55 | 5,610,660 | +0.16(+0.44%) |
Jun 27, 2014 | 37.17 | 37.43 | 37.04 | 37.39 | 6,268,154 | +0.20(+0.54%) |
Jun 26, 2014 | 37.07 | 37.32 | 36.94 | 37.19 | 7,942,638 | +0.19(+0.52%) |
Jun 25, 2014 | 37.02 | 37.35 | 36.81 | 36.99 | 12,331,042 | -1.39(-3.61%) |
Jun 24, 2014 | 38.71 | 38.72 | 38.38 | 38.38 | 6,468,739 | -0.41(-1.05%) |
Jun 23, 2014 | 39.05 | 39.07 | 38.74 | 38.79 | 3,863,050 | -0.26(-0.68%) |
Jun 20, 2014 | 39.30 | 39.35 | 38.98 | 39.05 | 5,732,151 | -0.14(-0.36%) |
Jun 19, 2014 | 38.99 | 39.20 | 38.95 | 39.20 | 3,506,546 | +0.11(+0.29%) |
Jun 18, 2014 | 38.64 | 39.10 | 38.59 | 39.08 | 5,095,077 | +0.28(+0.72%) |
Jun 17, 2014 | 38.82 | 38.89 | 38.73 | 38.80 | 3,328,933 | +0.06(+0.15%) |
Jun 16, 2014 | 38.82 | 38.82 | 38.68 | 38.74 | 3,370,307 | -0.07(-0.18%) |
Jun 13, 2014 | 38.78 | 38.92 | 38.66 | 38.82 | 3,378,076 | +0.08(+0.20%) |
Jun 12, 2014 | 38.96 | 39.13 | 38.60 | 38.74 | 3,184,362 | -0.39(-1.00%) |
Jun 11, 2014 | 39.41 | 39.48 | 39.06 | 39.13 | 2,182,084 | -0.29(-0.74%) |
Jun 10, 2014 | 39.36 | 39.51 | 39.27 | 39.42 | 2,412,554 | -0.18(-0.45%) |
Jun 06, 2014 | 39.52 | 39.63 | 39.46 | 39.60 | 2,211,663 | +0.05(+0.13%) |
Jun 05, 2014 | 39.65 | 39.77 | 39.50 | 39.55 | 2,484,501 | -0.16(-0.40%) |
Jun 04, 2014 | 39.24 | 39.72 | 39.24 | 39.71 | 3,365,056 | +0.36(+0.93%) |
Jun 03, 2014 | 39.02 | 39.36 | 39.02 | 39.35 | 2,938,873 | +0.10(+0.26%) |
Jun 02, 2014 | 39.22 | 39.35 | 39.13 | 39.25 | 2,635,072 | -0.01(-0.04%) |
May 30, 2014 | 38.96 | 39.30 | 38.96 | 39.26 | 3,520,411 | +0.16(+0.42%) |
May 29, 2014 | 38.87 | 39.10 | 38.71 | 39.10 | 2,339,530 | +0.33(+0.85%) |
May 28, 2014 | 38.85 | 38.86 | 38.74 | 38.77 | 2,558,652 | +0.00(+0.00%) |
May 27, 2014 | 38.57 | 38.79 | 38.54 | 38.77 | 3,091,745 | +0.31(+0.80%) |
May 23, 2014 | 38.42 | 38.46 | 38.46 | 38.46 | 1,842,816 | +0.03(+0.07%) |
May 22, 2014 | 38.24 | 38.45 | 38.10 | 38.43 | 1,534,661 | +0.21(+0.54%) |
May 21, 2014 | 38.24 | 38.28 | 37.99 | 38.22 | 2,577,892 | +0.00(+0.00%) |
May 20, 2014 | 38.38 | 38.38 | 38.07 | 38.22 | 2,939,497 | -0.17(-0.45%) |
May 19, 2014 | 38.28 | 38.47 | 38.19 | 38.39 | 1,736,969 | -0.06(-0.17%) |
May 16, 2014 | 38.11 | 38.48 | 38.11 | 38.46 | 3,718,073 | +0.29(+0.75%) |
May 15, 2014 | 38.58 | 38.72 | 38.11 | 38.17 | 4,397,859 | -0.49(-1.28%) |
May 14, 2014 | 38.88 | 38.90 | 38.60 | 38.67 | 2,070,919 | -0.19(-0.50%) |
May 13, 2014 | 38.78 | 38.95 | 38.76 | 38.86 | 2,501,809 | +0.08(+0.20%) |
May 12, 2014 | 38.99 | 39.15 | 38.65 | 38.78 | 3,844,315 | -0.10(-0.26%) |
May 09, 2014 | 38.35 | 38.92 | 38.30 | 38.88 | 5,441,320 | +0.52(+1.36%) |
May 08, 2014 | 38.19 | 38.37 | 38.11 | 38.36 | 3,090,398 | +0.09(+0.24%) |
May 07, 2014 | 37.93 | 38.34 | 37.91 | 38.27 | 3,690,545 | +0.49(+1.29%) |
May 06, 2014 | 37.87 | 38.12 | 37.77 | 37.78 | 3,144,380 | -0.11(-0.28%) |
May 05, 2014 | 37.58 | 37.92 | 37.49 | 37.89 | 2,481,616 | +0.19(+0.49%) |
May 02, 2014 | 37.55 | 37.80 | 37.50 | 37.70 | 2,719,008 | +0.05(+0.13%) |